GEO

Geo Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Geo Group Inc New GEO NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.08 0.89% 9.04 20:00:00
Close Price Low Price High Price Open Price Previous Close
9.00 8.96 9.54 9.20 8.96
more quote information »

GEO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week10.8310.86498.539.423,829,125-1.79-16.53%
1 Month10.7111.958.5310.442,125,582-1.67-15.59%
3 Months10.6011.958.5310.801,757,977-1.56-14.72%
6 Months11.8014.818.5311.381,839,978-2.76-23.39%
1 Year16.2918.428.5312.721,628,772-7.25-44.51%
3 Years26.2428.068.5316.801,020,672-17.20-65.55%
5 Years21.44834.328.5318.69936,809-12.41-57.85%

GEO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 9.00 0.04 0.45% 9.20 9.54 8.96 3,841,528
Oct 22 2020 8.96 -0.10 -1.1% 9.22 9.22 8.53 7,507,724
Oct 21 2020 9.06 -1.05 -10.39% 10.12 10.1468 9.05 5,652,934
Oct 20 2020 10.11 -0.18 -1.75% 10.41 10.50 10.10 2,239,271
Oct 19 2020 10.29 -0.43 -4.01% 10.77 10.79 10.28 2,049,518
Oct 16 2020 10.72 -0.16 -1.47% 10.83 10.8649 10.60 1,696,179
Oct 15 2020 10.88 -0.39 -3.46% 10.85 11.00 10.78 1,354,283
Oct 14 2020 11.27 0.07 0.63% 11.25 11.48 11.19 2,086,029
Oct 13 2020 11.20 0.03 0.27% 11.15 11.225 11.12 1,592,765
Oct 12 2020 11.17 -0.09 -0.8% 11.30 11.34 11.12 1,693,159
Oct 09 2020 11.26 -0.02 -0.18% 11.35 11.49 11.095 2,479,961
Oct 08 2020 11.28 -0.09 -0.79% 11.38 11.44 11.185 1,912,081
Oct 07 2020 11.37 0.16 1.43% 11.40 11.4766 11.29 1,015,300
Oct 06 2020 11.21 -0.10 -0.88% 11.36 11.51 11.1601 1,983,928
Oct 05 2020 11.31 -0.38 -3.25% 11.83 11.95 11.21 2,047,453
Oct 02 2020 11.69 0.12 1.04% 11.27 11.71 11.27 1,012,893
Oct 01 2020 11.57 0.23 2.03% 11.35 11.58 11.255 1,112,078
Sep 30 2020 11.34 -0.01 -0.09% 11.30 11.68 11.24 1,014,715
Sep 29 2020 11.35 -0.17 -1.48% 11.51 11.66 11.22 1,101,850
Sep 28 2020 11.52 0.54 4.92% 11.10 11.58 11.08 1,778,505
Sep 25 2020 10.98 0.28 2.62% 10.71 11.00 10.63 1,181,013
Sep 24 2020 10.70 0.04 0.38% 10.69 10.905 10.44 1,415,368
See More Historical Prices »


Your Recent History
NYSE
GEO
Geo
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.